C-Com Satellite Systems Inc. - CMI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.9	1	1	1	0.9	12,800
September 25, 2025	0.89	0.89	0.89	0.89	0.89	3,012
September 24, 2025	0.85	0.9	0.9	0.9	0.75	10,027
September 23, 2025	0.87	0.87	0.87	0.87	0.87	504
September 22, 2025	0.9	0.87	0.87	0.9	0.86	4,200
September 19, 2025	0.89	0.89	0.89	0.89	0.89	0
September 18, 2025	0.89	0.89	0.89	0.89	0.89	1,520
September 17, 2025	0.9	0.9	0.9	0.9	0.9	0
September 16, 2025	0.9	0.9	0.9	0.9	0.9	644
September 15, 2025	0.92	0.9	0.9	0.92	0.9	1,101
September 12, 2025	1	0.98	0.98	1	0.98	1,500
September 11, 2025	1	1	1	1	1	3,000
September 10, 2025	0.9	0.88	0.88	0.9	0.88	28,515
September 09, 2025	0.93	0.93	0.93	0.93	0.93	0
September 08, 2025	0.93	0.93	0.93	0.93	0.93	628
September 05, 2025	0.98	1	1	1	0.98	4,520
September 04, 2025	0.97	0.97	0.97	0.97	0.97	0
September 03, 2025	0.97	0.97	0.97	0.97	0.97	0
September 02, 2025	0.96	0.97	0.97	1	0.92	7,600
August 29, 2025	0.99	0.99	0.99	0.99	0.99	0
August 28, 2025	1	0.99	0.99	1	0.97	2,400
August 27, 2025	1.01	1.01	1.01	1.01	1.01	500
August 26, 2025	0.92	0.98	0.98	0.98	0.92	1,736
August 25, 2025	1	1	1	1	1	0
August 22, 2025	0.98	1	1	1	0.98	26,119
August 21, 2025	0.96	0.96	0.96	0.96	0.96	1,800
August 20, 2025	0.96	0.96	0.96	0.96	0.96	0
August 19, 2025	0.9	0.96	0.96	0.96	0.88	3,001
August 18, 2025	0.93	0.94	0.94	0.94	0.89	7,329
August 15, 2025	0.91	1	1	1	0.9	59,000
August 14, 2025	0.9	0.9	0.9	0.9	0.9	1,510
August 13, 2025	0.9	0.9	0.9	0.9	0.9	2,017
August 12, 2025	0.9	0.9	0.9	0.9	0.9	0
August 11, 2025	0.9	0.9	0.9	0.9	0.9	1,117
August 08, 2025	0.9	0.9	0.9	0.9	0.9	1,500
August 07, 2025	0.9	0.9	0.9	0.9	0.9	0
August 06, 2025	0.91	0.9	0.9	0.91	0.9	4,008
August 05, 2025	0.91	0.91	0.91	0.91	0.91	7,400
August 01, 2025	0.92	0.92	0.92	0.92	0.92	0
July 31, 2025	0.92	0.92	0.92	0.92	0.92	1,100
July 30, 2025	0.92	0.92	0.92	0.92	0.92	4,501
July 29, 2025	0.92	0.92	0.92	0.92	0.92	10,538
July 28, 2025	0.96	0.96	0.96	0.96	0.96	20
July 25, 2025	0.9	0.96	0.96	0.96	0.9	12,921
July 24, 2025	0.94	0.94	0.94	0.94	0.94	0
July 23, 2025	0.92	0.94	0.94	0.94	0.9	4,501
July 22, 2025	0.92	0.92	0.92	0.93	0.92	7,947
July 21, 2025	0.91	0.92	0.92	0.92	0.91	2,610
July 18, 2025	0.93	0.95	0.95	0.95	0.92	3,502
July 17, 2025	0.95	0.93	0.93	0.96	0.93	3,001
July 16, 2025	0.93	0.93	0.93	0.97	0.92	63,406
July 15, 2025	0.98	0.92	0.92	0.99	0.91	48,942
July 14, 2025	1.02	1	1	1.02	1	3,127
July 11, 2025	0.98	1	1	1	0.98	13,400
July 10, 2025	0.97	0.96	0.96	0.98	0.94	24,700
July 09, 2025	1.03	1	1	1.04	0.97	7,221
July 08, 2025	1	1	1	1	1	45,200
July 07, 2025	0.97	0.96	0.96	1.04	0.96	11,410
July 04, 2025	1.01	1.01	1.01	1.01	1.01	15,942
July 03, 2025	1.02	1.01	1.01	1.02	1.01	29,700

C-Com Satellite Systems Inc. (CMI.V) TSXV